Australia markets close in 5 hours 3 minutes

Varonis Systems, Inc. (VRNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.90-0.44 (-1.45%)
At close: 04:00PM EDT
30.09 +0.19 (+0.64%)
After hours: 07:57PM EDT
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202330.1230.4229.6329.9029.90487,374
25 Sept 202330.3230.7730.2330.3430.34626,900
22 Sept 202330.5630.9330.4530.5430.54592,900
21 Sept 202331.5631.5630.2530.4030.40643,900
20 Sept 202331.4832.2831.2631.6131.61660,500
19 Sept 202331.4431.5730.9031.4031.40441,400
18 Sept 202330.7931.7830.6631.5631.56504,400
15 Sept 202331.4631.4630.7830.8530.851,871,400
14 Sept 202331.2531.7031.1631.5831.58698,500
13 Sept 202331.0731.1830.8231.0931.09624,900
12 Sept 202331.1931.4630.9931.0831.08416,400
11 Sept 202330.7631.7230.7631.5731.57635,800
08 Sept 202330.9931.1130.3430.5630.56686,900
07 Sept 202331.3231.4130.9930.9930.99581,800
06 Sept 202332.0232.0831.4931.6431.64683,200
05 Sept 202331.8832.3831.7232.0732.07820,200
01 Sept 202332.0332.5032.0032.2432.24863,500
31 Aug 202332.0032.6431.9131.9331.931,124,800
30 Aug 202331.5131.9031.4631.8631.86662,400
29 Aug 202331.1831.8830.9431.6531.65696,600
28 Aug 202331.0031.5830.7831.2731.27840,200
25 Aug 202329.7431.1329.6730.9430.941,247,600
24 Aug 202330.1430.2629.6529.6629.66421,400
23 Aug 202329.6830.4729.5030.2330.23502,200
22 Aug 202329.8129.8629.4529.6829.68443,900
21 Aug 202329.8730.1729.5629.7329.73385,200
18 Aug 202329.2529.9529.2529.7729.77499,400
17 Aug 202330.3230.3229.5029.6929.69704,700
16 Aug 202330.3930.7230.2530.3130.31608,500
15 Aug 202330.3431.0830.3430.5930.59720,400
14 Aug 202330.3930.7630.2630.6030.60926,800
11 Aug 202330.7330.9030.4730.5730.57602,000
10 Aug 202330.7631.1630.3630.8830.881,068,700
09 Aug 202330.7331.1530.4330.5330.531,019,500
08 Aug 202330.0630.8529.4130.7930.791,068,600
07 Aug 202329.7930.4029.1030.4030.40729,900
04 Aug 202330.1430.6729.6529.7929.79926,600
03 Aug 202330.5530.9829.8530.2630.261,044,300
02 Aug 202331.5931.7730.3930.5530.551,655,700
01 Aug 202332.5232.5529.8031.9131.913,605,300
31 July 202328.1528.8528.1528.7028.701,243,100
28 July 202328.2828.3327.3728.0328.03911,600
27 July 202327.8128.4827.4228.0028.002,283,000
26 July 202326.8527.5126.8327.4227.42634,400
25 July 202326.3027.1426.3026.9126.91615,600
24 July 202326.4126.5225.9726.3526.35325,100
21 July 202326.6426.9126.3726.4126.41639,500
20 July 202326.6426.8126.3226.3726.37651,200
19 July 202327.0027.7726.6726.8826.88633,500
18 July 202326.3426.8826.2226.8026.80530,100
17 July 202326.3826.9726.2426.3926.39601,200
14 July 202326.7626.8626.2726.3226.32420,100
13 July 202326.1326.8526.0926.7926.79681,900
12 July 202327.0327.0325.9226.0026.00625,400
11 July 202327.0027.0126.0326.4526.45791,500
10 July 202326.1127.0225.9327.0127.01557,200
07 July 202326.2226.8226.1526.2226.22756,400
06 July 202326.2426.2925.5526.1326.13830,700
05 July 202326.2826.8226.1826.6926.69771,600
03 July 202326.5926.8326.2626.4626.46461,800
30 June 202326.7126.7825.6526.6526.651,039,000
29 June 202325.8426.5525.8426.5326.53884,900
28 June 202325.1125.8225.0225.8025.80785,900
27 June 202324.8825.2424.6925.1925.19736,600
26 June 202324.8725.2124.6624.7124.71721,700
23 June 202325.1125.3724.8925.0025.00946,300
22 June 202325.3625.7125.0225.5425.54711,500
21 June 202325.9226.1125.2025.6025.60682,700
20 June 202326.2526.3725.9226.1426.14588,500
16 June 202327.4827.4926.2026.4826.481,471,500
15 June 202326.0627.3925.8127.1327.131,154,300
14 June 202326.4526.6725.9326.3426.34686,600
13 June 202326.0726.7125.8126.5726.57681,000
12 June 202325.6225.9125.4425.8825.88522,400
09 June 202325.9026.0325.2925.5025.50477,500
08 June 202325.8126.0925.6525.8425.84476,900
07 June 202326.6227.0025.7325.9625.96931,100
06 June 202325.8426.8625.6726.7726.77817,700
05 June 202326.1926.2225.7725.9225.92564,500
02 June 202326.3026.7326.0326.4826.48646,900
01 June 202325.8026.1925.3626.0026.00771,400
31 May 202325.3826.4925.3826.2826.281,577,500
30 May 202325.9026.2525.3725.5425.54538,300
26 May 202325.0126.0125.0125.6525.65551,400
25 May 202326.0526.0525.0125.0225.02521,500
24 May 202325.1925.7725.0825.7425.74724,600
23 May 202325.1125.6925.0525.4325.43821,000
22 May 202324.8225.2424.8125.1125.11582,700
19 May 202325.0025.0724.6224.7724.77674,200
18 May 202324.1924.9324.0924.8424.84861,300
17 May 202323.7424.0723.2724.0124.011,296,000
16 May 202323.9824.2123.6723.6823.68687,700
15 May 202323.5724.3323.5424.2324.23659,700
12 May 202323.5023.6523.0923.6223.621,252,100
11 May 202323.9323.9323.5023.5123.51709,700
10 May 202323.9424.2923.6824.0224.02727,200
09 May 202323.5424.2623.4323.6023.60838,000
08 May 202323.2923.3822.8723.1923.19826,100
05 May 202322.7523.3422.7523.0323.031,306,500
04 May 202323.1223.2722.3522.4422.441,261,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...